Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 178.11 | 181.41 | 177.20 | 177.61 | 2,002,437 | -0.86(-0.48%) |
May 30, 2018 | 177.32 | 179.85 | 176.01 | 178.47 | 2,221,898 | +2.17(+1.23%) |
May 29, 2018 | 176.00 | 177.38 | 174.61 | 176.30 | 1,407,024 | -0.42(-0.24%) |
May 25, 2018 | 176.72 | 176.72 | 176.72 | 0 | +1.20(+0.68%) | |
May 24, 2018 | 174.07 | 176.72 | 172.92 | 175.52 | 1,551,407 | +1.56(+0.90%) |
May 23, 2018 | 168.70 | 174.07 | 168.70 | 173.96 | 1,232,464 | +3.70(+2.17%) |
May 22, 2018 | 172.21 | 172.84 | 168.08 | 170.26 | 1,192,666 | -1.19(-0.69%) |
May 21, 2018 | 175.27 | 177.37 | 170.58 | 171.45 | 1,083,599 | -2.49(-1.43%) |
May 18, 2018 | 171.76 | 174.56 | 171.50 | 173.94 | 1,191,477 | +2.23(+1.30%) |
May 17, 2018 | 171.13 | 171.94 | 169.28 | 171.71 | 1,444,272 | +0.56(+0.33%) |
May 16, 2018 | 173.01 | 174.00 | 170.02 | 171.15 | 1,606,214 | -2.27(-1.31%) |
May 15, 2018 | 171.98 | 174.54 | 168.79 | 173.42 | 1,748,974 | -0.31(-0.18%) |
May 14, 2018 | 178.86 | 179.50 | 173.49 | 173.73 | 1,806,250 | -5.14(-2.87%) |
May 11, 2018 | 179.22 | 180.04 | 177.31 | 178.87 | 1,527,400 | -0.11(-0.06%) |
May 10, 2018 | 181.13 | 182.59 | 178.54 | 178.98 | 3,081,632 | -1.06(-0.59%) |
May 09, 2018 | 177.27 | 180.98 | 175.83 | 180.04 | 2,229,131 | +4.01(+2.28%) |
May 08, 2018 | 172.61 | 176.13 | 170.73 | 176.03 | 3,157,266 | +0.01(+0.01%) |
May 07, 2018 | 172.09 | 176.89 | 171.84 | 176.02 | 2,164,878 | +4.80(+2.80%) |
May 04, 2018 | 168.70 | 173.09 | 167.46 | 171.22 | 1,842,829 | +2.49(+1.48%) |
May 03, 2018 | 165.79 | 169.54 | 164.92 | 168.73 | 1,945,124 | +3.23(+1.95%) |
May 02, 2018 | 164.56 | 167.91 | 164.19 | 165.50 | 1,253,441 | +0.08(+0.05%) |
May 01, 2018 | 165.36 | 166.74 | 163.27 | 165.42 | 1,419,732 | -0.72(-0.43%) |
Apr 30, 2018 | 163.18 | 166.91 | 163.18 | 166.14 | 1,889,861 | +2.96(+1.81%) |
Apr 27, 2018 | 166.78 | 167.10 | 160.37 | 163.18 | 2,240,268 | -1.98(-1.20%) |
Apr 26, 2018 | 160.00 | 167.61 | 156.18 | 165.16 | 3,801,532 | +7.16(+4.53%) |
Apr 25, 2018 | 162.45 | 162.79 | 157.25 | 158.00 | 4,104,276 | -2.66(-1.66%) |
Apr 24, 2018 | 169.19 | 169.61 | 158.17 | 160.66 | 3,175,990 | -6.85(-4.09%) |
Apr 23, 2018 | 169.92 | 170.23 | 166.62 | 167.51 | 1,926,393 | -1.39(-0.82%) |
Apr 20, 2018 | 171.69 | 172.55 | 167.93 | 168.90 | 1,861,129 | -4.09(-2.36%) |
Apr 19, 2018 | 173.29 | 174.36 | 170.88 | 172.99 | 1,524,237 | -1.31(-0.75%) |
Apr 18, 2018 | 175.39 | 175.54 | 171.21 | 174.30 | 1,658,872 | -0.24(-0.14%) |
Apr 17, 2018 | 171.00 | 175.03 | 171.00 | 174.54 | 1,700,891 | +5.09(+3.00%) |
Apr 16, 2018 | 168.51 | 170.72 | 167.27 | 169.45 | 1,245,694 | +2.55(+1.53%) |
Apr 13, 2018 | 170.08 | 171.30 | 164.79 | 166.90 | 1,342,027 | -1.67(-0.99%) |
Apr 12, 2018 | 166.73 | 170.17 | 166.54 | 168.57 | 1,554,897 | +2.07(+1.24%) |
Apr 11, 2018 | 165.08 | 168.24 | 164.47 | 166.50 | 2,252,560 | -0.08(-0.05%) |
Apr 10, 2018 | 166.25 | 167.43 | 162.13 | 166.58 | 1,834,153 | +3.69(+2.27%) |
Apr 09, 2018 | 164.56 | 166.34 | 162.65 | 162.89 | 1,237,168 | -0.05(-0.03%) |
Apr 06, 2018 | 163.96 | 166.88 | 161.24 | 162.94 | 1,177,504 | -2.83(-1.71%) |
Apr 05, 2018 | 166.78 | 168.16 | 164.62 | 165.77 | 1,762,660 | +1.08(+0.66%) |
Apr 04, 2018 | 156.50 | 164.99 | 156.00 | 164.69 | 2,060,439 | +2.92(+1.81%) |
Apr 03, 2018 | 166.60 | 167.97 | 160.07 | 161.77 | 1,817,910 | +0.15(+0.09%) |
Apr 02, 2018 | 164.44 | 165.84 | 159.24 | 161.62 | 1,900,268 | -3.83(-2.31%) |
Mar 29, 2018 | 165.45 | 165.45 | 165.45 | 0 | +5.77(+3.61%) | |
Mar 28, 2018 | 163.00 | 164.01 | 157.16 | 159.68 | 3,079,129 | -3.14(-1.93%) |
Mar 27, 2018 | 173.21 | 173.38 | 161.36 | 162.82 | 2,037,685 | -8.63(-5.03%) |
Mar 26, 2018 | 168.55 | 172.00 | 167.81 | 171.45 | 2,042,332 | +6.68(+4.05%) |
Mar 23, 2018 | 168.98 | 170.63 | 164.52 | 164.77 | 2,005,910 | -3.99(-2.36%) |
Mar 22, 2018 | 171.34 | 172.83 | 168.00 | 168.76 | 1,644,262 | -4.43(-2.56%) |
Mar 21, 2018 | 171.99 | 176.19 | 171.59 | 173.19 | 1,900,401 | +1.08(+0.63%) |
Mar 20, 2018 | 169.87 | 173.37 | 169.23 | 172.11 | 3,001,262 | +2.30(+1.35%) |
Mar 19, 2018 | 169.80 | 172.78 | 167.42 | 169.81 | 1,974,798 | -0.17(-0.10%) |
Mar 16, 2018 | 174.82 | 175.00 | 169.07 | 169.98 | 2,442,425 | -3.85(-2.21%) |
Mar 15, 2018 | 175.96 | 176.00 | 170.91 | 173.83 | 1,657,275 | -1.51(-0.86%) |
Mar 14, 2018 | 175.37 | 176.56 | 173.52 | 175.34 | 1,402,799 | +1.38(+0.79%) |
Mar 13, 2018 | 175.99 | 175.99 | 172.17 | 173.96 | 1,842,591 | -0.47(-0.27%) |
Mar 12, 2018 | 172.76 | 175.90 | 171.56 | 174.43 | 2,120,197 | +1.67(+0.97%) |
Mar 09, 2018 | 174.34 | 174.99 | 172.46 | 172.76 | 2,359,876 | -0.23(-0.13%) |
Mar 08, 2018 | 174.68 | 175.65 | 172.40 | 172.99 | 1,841,917 | -0.07(-0.04%) |
Mar 07, 2018 | 174.19 | 173.06 | 1,654,484 | +1.99(+1.16%) | ||
Mar 06, 2018 | 169.40 | 171.91 | 168.41 | 171.07 | 2,734,835 | +2.77(+1.65%) |
Mar 05, 2018 | 164.76 | 169.19 | 163.81 | 168.30 | 2,047,064 | +1.63(+0.98%) |
Mar 02, 2018 | 158.65 | 167.10 | 157.53 | 166.67 | 2,189,762 | +7.10(+4.45%) |